Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bioplus Acquisition Corp Cl A
(NQ:
BIOS
)
N/A
UNCHANGED
Last Price
Updated: 3:46 PM EDT, Oct 6, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
4.040
4.200
4.040
4.200
190,250
+0.15(+3.70%)
May 28, 2009
4.100
4.100
3.980
4.050
187,831
+0.00(+0.00%)
May 27, 2009
3.990
4.090
3.990
4.050
124,224
+0.05(+1.25%)
May 26, 2009
4.010
4.080
3.860
4.000
307,147
-0.02(-0.50%)
May 22, 2009
3.760
4.190
3.760
4.020
337,606
+0.26(+6.91%)
May 21, 2009
3.900
3.920
3.700
3.760
129,829
-0.17(-4.33%)
May 20, 2009
4.020
4.037
3.890
3.930
140,989
-0.02(-0.51%)
May 19, 2009
3.580
4.030
3.490
3.950
288,042
+0.37(+10.34%)
May 18, 2009
3.500
3.610
3.340
3.580
99,452
+0.10(+2.87%)
May 15, 2009
3.450
3.510
3.450
3.480
218,377
+0.01(+0.29%)
May 14, 2009
3.410
3.470
3.400
3.470
85,025
+0.06(+1.76%)
May 13, 2009
3.400
3.410
3.360
3.410
112,351
+0.00(+0.00%)
May 12, 2009
3.350
3.410
3.350
3.410
146,040
+0.03(+0.89%)
May 11, 2009
3.380
3.400
3.320
3.380
84,508
+0.00(+0.00%)
May 08, 2009
3.350
3.410
3.260
3.380
215,254
+0.05(+1.50%)
May 07, 2009
3.390
3.390
3.300
3.330
153,615
-0.06(-1.77%)
May 06, 2009
3.390
3.390
3.350
3.390
121,781
+0.00(+0.00%)
May 05, 2009
3.260
3.390
3.240
3.390
141,516
+0.08(+2.42%)
May 04, 2009
3.320
3.330
3.250
3.310
74,737
-0.01(-0.30%)
May 01, 2009
3.210
3.330
3.110
3.320
228,080
+0.14(+4.40%)
Apr 30, 2009
3.000
3.280
2.970
3.180
401,544
+0.37(+13.17%)
Apr 29, 2009
2.730
2.900
2.710
2.810
201,706
+0.08(+2.93%)
Apr 28, 2009
2.440
2.780
2.430
2.730
203,007
+0.25(+10.08%)
Apr 27, 2009
2.480
2.600
2.370
2.480
51,801
+0.03(+1.22%)
Apr 24, 2009
2.500
2.520
2.450
2.450
68,270
-0.01(-0.41%)
Apr 23, 2009
2.490
2.520
2.430
2.460
32,709
-0.06(-2.38%)
Apr 22, 2009
2.430
2.540
2.360
2.520
49,885
+0.04(+1.61%)
Apr 21, 2009
2.480
2.580
2.470
2.480
60,714
-0.04(-1.59%)
Apr 20, 2009
2.580
2.580
2.380
2.520
97,946
-0.06(-2.33%)
Apr 17, 2009
2.460
2.600
2.370
2.580
113,509
+0.09(+3.61%)
Apr 16, 2009
2.590
2.600
2.460
2.490
50,810
-0.10(-3.86%)
Apr 15, 2009
2.490
2.610
2.460
2.590
124,798
+0.10(+4.02%)
Apr 14, 2009
2.280
2.580
2.190
2.490
217,517
+0.15(+6.41%)
Apr 13, 2009
2.240
2.340
2.150
2.340
97,869
+0.05(+2.18%)
Apr 09, 2009
2.330
2.330
2.260
2.290
38,300
-0.03(-1.29%)
Apr 08, 2009
2.110
2.340
2.060
2.320
80,954
+0.26(+12.62%)
Apr 07, 2009
2.000
2.070
1.970
2.060
119,450
+0.04(+1.98%)
Apr 06, 2009
2.070
2.070
1.948
2.020
68,733
+0.03(+1.50%)
Apr 03, 2009
2.160
2.160
1.950
1.990
109,641
-0.21(-9.54%)
Apr 02, 2009
2.300
2.300
2.150
2.200
71,481
-0.12(-5.17%)
Apr 01, 2009
2.321
2.340
2.260
2.320
35,331
-0.02(-0.85%)
Mar 31, 2009
2.210
2.340
2.210
2.340
87,406
+0.12(+5.41%)
Mar 30, 2009
2.220
2.220
2.180
2.220
54,143
-0.09(-3.90%)
Mar 26, 2009
2.290
2.310
2.240
2.310
61,938
+0.02(+0.87%)
Mar 25, 2009
2.210
2.290
2.200
2.290
99,319
+0.09(+4.09%)
Mar 24, 2009
2.170
2.270
2.160
2.200
75,059
-0.03(-1.35%)
Mar 23, 2009
2.100
2.230
2.033
2.230
94,475
+0.15(+7.21%)
Mar 20, 2009
2.060
2.080
1.940
2.080
183,644
-0.03(-1.42%)
Mar 19, 2009
2.250
2.250
2.010
2.110
83,634
-0.12(-5.38%)
Mar 18, 2009
2.250
2.250
2.010
2.230
101,158
+0.01(+0.45%)
Mar 17, 2009
1.960
2.220
1.900
2.220
308,246
+0.22(+11.00%)
Mar 16, 2009
1.600
2.060
1.550
2.000
418,808
+0.42(+26.58%)
Mar 13, 2009
1.500
1.610
1.500
1.580
1,319,198
+0.08(+5.33%)
Mar 12, 2009
1.500
1.520
1.470
1.500
249,947
+0.04(+2.74%)
Mar 11, 2009
1.500
1.550
1.460
1.460
93,995
-0.04(-2.67%)
Mar 10, 2009
1.470
1.550
1.450
1.500
125,425
+0.00(+0.00%)
Mar 09, 2009
1.490
1.510
1.410
1.500
72,458
+0.02(+1.35%)
Mar 06, 2009
1.500
1.520
1.410
1.480
163,928
-0.04(-2.47%)
Mar 05, 2009
1.530
1.550
1.490
1.518
107,744
-0.00(-0.16%)
Mar 04, 2009
1.550
1.650
1.520
1.520
47,427
+0.15(+10.95%)
Mar 02, 2009
1.500
1.520
1.350
1.370
64,580
-0.12(-8.05%)
Feb 27, 2009
1.500
1.520
1.450
1.490
39,897
-0.01(-0.67%)
Feb 26, 2009
1.550
1.570
1.476
1.500
164,995
-0.01(-0.66%)
Feb 25, 2009
1.570
1.570
1.510
1.510
58,026
-0.03(-1.95%)
Feb 24, 2009
1.610
1.620
1.540
1.540
79,877
-0.07(-4.35%)
Feb 23, 2009
1.730
1.730
1.580
1.610
68,061
-0.10(-5.85%)
Feb 20, 2009
1.760
1.780
1.710
1.710
15,298
-0.09(-5.00%)
Feb 19, 2009
1.800
1.900
1.780
1.800
58,074
-0.02(-1.10%)
Feb 18, 2009
1.880
1.880
1.770
1.820
31,534
-0.03(-1.62%)
Feb 17, 2009
1.830
1.860
1.792
1.850
29,078
+0.03(+1.65%)
Feb 13, 2009
1.780
1.850
1.750
1.820
22,993
+0.04(+2.25%)
Feb 12, 2009
1.810
1.910
1.750
1.780
18,546
-0.06(-3.26%)
Feb 11, 2009
1.900
1.943
1.820
1.840
18,576
-0.06(-3.16%)
Feb 10, 2009
1.950
1.960
1.890
1.900
23,872
+0.00(+0.00%)
Feb 09, 2009
1.910
2.030
1.890
1.900
149,345
+0.05(+2.70%)
Feb 06, 2009
1.730
2.150
1.730
1.850
35,598
+0.08(+4.52%)
Feb 05, 2009
1.790
1.790
1.740
1.770
59,177
-0.02(-1.12%)
Feb 04, 2009
1.850
1.860
1.770
1.790
90,616
-0.06(-3.24%)
Feb 03, 2009
1.860
1.890
1.830
1.850
40,393
+0.05(+2.78%)
Feb 02, 2009
1.720
1.970
1.720
1.800
226,082
+0.11(+6.51%)
Jan 30, 2009
1.840
1.840
1.680
1.690
81,245
-0.10(-5.59%)
Jan 29, 2009
1.850
1.850
1.790
1.790
42,569
-0.04(-2.19%)
Jan 28, 2009
1.820
1.850
1.800
1.830
311,642
+0.08(+4.57%)
Jan 27, 2009
1.820
1.880
1.750
1.750
75,822
-0.02(-1.13%)
Jan 26, 2009
1.890
1.900
1.700
1.770
156,857
-0.08(-4.32%)
Jan 23, 2009
1.870
1.900
1.820
1.850
104,842
+0.00(+0.00%)
Jan 22, 2009
1.800
2.090
1.800
1.850
79,760
+0.05(+2.78%)
Jan 21, 2009
1.790
1.901
1.750
1.800
92,273
-0.03(-1.64%)
Jan 20, 2009
2.160
2.180
1.610
1.830
129,087
-0.33(-15.28%)
Jan 16, 2009
2.640
2.640
2.160
2.160
78,459
-0.48(-18.18%)
Jan 15, 2009
2.840
2.840
2.640
2.640
235,835
-0.20(-7.04%)
Jan 14, 2009
2.840
2.840
2.820
2.840
86,087
+0.02(+0.71%)
Jan 13, 2009
2.810
2.820
2.790
2.820
71,685
+0.02(+0.71%)
Jan 12, 2009
2.760
2.810
2.720
2.800
116,587
+0.08(+2.94%)
Jan 09, 2009
2.740
2.740
2.680
2.720
91,882
-0.03(-1.09%)
Jan 08, 2009
2.600
2.750
2.590
2.750
192,625
+0.19(+7.42%)
Jan 07, 2009
2.450
2.580
2.450
2.560
131,835
+0.10(+4.07%)
Jan 06, 2009
2.400
2.460
2.360
2.460
108,935
+0.11(+4.68%)
Jan 05, 2009
2.300
2.400
2.300
2.350
60,910
+0.08(+3.52%)
Jan 02, 2009
2.230
2.270
2.200
2.270
66,404
+0.05(+2.25%)
Dec 31, 2008
2.000
2.250
2.000
2.220
62,009
+0.25(+12.69%)
Dec 30, 2008
1.980
2.060
1.940
1.970
25,882
-0.04(-1.99%)
Dec 29, 2008
2.000
2.130
1.986
2.010
97,992
+0.02(+1.01%)
Dec 26, 2008
1.940
1.990
1.910
1.990
36,781
+0.05(+2.58%)
Dec 24, 2008
1.910
1.990
1.900
1.940
38,299
-0.03(-1.52%)
Dec 23, 2008
1.900
2.110
1.900
1.970
117,796
+0.07(+3.68%)
Dec 22, 2008
1.810
1.970
1.800
1.900
104,818
+0.12(+6.74%)
Dec 19, 2008
1.700
1.830
1.700
1.780
100,904
+0.06(+3.49%)
Dec 18, 2008
1.700
1.740
1.680
1.720
69,479
+0.04(+2.38%)
Dec 17, 2008
1.550
1.680
1.550
1.680
57,641
+0.13(+8.39%)
Dec 16, 2008
1.370
1.600
1.370
1.550
157,966
+0.19(+13.97%)
Dec 15, 2008
1.370
1.430
1.360
1.360
60,703
-0.01(-0.73%)
Dec 12, 2008
1.400
1.418
1.330
1.370
67,284
-0.03(-2.14%)
Dec 11, 2008
1.475
1.475
1.400
1.400
77,653
-0.03(-2.10%)
Dec 10, 2008
1.400
1.470
1.370
1.430
92,069
+0.03(+2.14%)
Dec 09, 2008
1.490
1.500
1.400
1.400
173,833
-0.07(-4.76%)
Dec 08, 2008
1.440
1.600
1.440
1.470
59,010
+0.06(+4.26%)
Dec 05, 2008
1.400
1.410
1.390
1.410
63,099
-0.03(-2.08%)
Dec 04, 2008
1.390
1.440
1.390
1.440
61,640
+0.01(+0.70%)
Dec 03, 2008
1.400
1.460
1.380
1.430
90,613
+0.00(+0.00%)
Dec 02, 2008
1.470
1.470
1.360
1.430
95,981
+0.03(+2.14%)
Dec 01, 2008
1.480
1.540
1.370
1.400
103,559
+0.00(+0.00%)
Nov 28, 2008
1.420
1.540
1.400
1.400
46,251
+0.01(+0.72%)
Nov 26, 2008
1.360
1.480
1.300
1.390
184,945
+0.01(+0.72%)
Nov 25, 2008
1.490
1.520
1.370
1.380
149,655
-0.05(-3.50%)
Nov 24, 2008
1.740
1.740
1.360
1.430
53,035
+0.07(+5.15%)
Nov 21, 2008
1.640
1.640
1.260
1.360
175,284
-0.16(-10.53%)
Nov 20, 2008
1.640
1.660
1.460
1.520
63,497
-0.17(-10.06%)
Nov 19, 2008
1.900
2.050
1.650
1.690
76,298
-0.16(-8.65%)
Nov 18, 2008
1.980
2.080
1.850
1.850
171,340
-0.13(-6.57%)
Nov 17, 2008
2.140
2.140
1.970
1.980
108,356
-0.16(-7.48%)
Nov 14, 2008
2.230
2.230
2.040
2.140
19,356
-0.10(-4.46%)
Nov 13, 2008
2.100
2.240
2.000
2.240
58,871
+0.09(+4.19%)
Nov 12, 2008
2.000
2.150
1.950
2.150
66,239
+0.08(+3.86%)
Nov 11, 2008
2.090
2.220
2.000
2.070
37,203
-0.11(-5.05%)
Nov 10, 2008
2.370
2.530
2.180
2.180
174,073
-0.19(-8.01%)
Nov 07, 2008
2.420
2.450
2.350
2.370
92,610
-0.08(-3.27%)
Nov 06, 2008
2.520
2.590
2.420
2.450
63,563
-0.19(-7.20%)
Nov 05, 2008
2.700
2.780
2.440
2.640
86,162
-0.10(-3.65%)
Nov 04, 2008
2.650
2.860
2.380
2.740
143,517
+0.09(+3.40%)
Nov 03, 2008
2.710
2.969
2.510
2.650
74,585
-0.35(-11.67%)
Oct 31, 2008
2.520
3.000
2.480
3.000
129,205
+0.52(+20.97%)
Oct 30, 2008
2.220
2.480
2.170
2.480
48,299
+0.33(+15.35%)
Oct 29, 2008
2.010
2.330
1.980
2.150
87,328
+0.18(+9.11%)
Oct 28, 2008
2.100
2.120
1.950
1.970
71,674
+0.00(+0.02%)
Oct 27, 2008
2.040
2.080
1.970
1.970
66,765
-0.08(-3.90%)
Oct 24, 2008
2.590
2.600
2.040
2.050
37,424
-0.17(-7.66%)
Oct 23, 2008
2.400
2.450
2.110
2.220
40,232
-0.10(-4.31%)
Oct 22, 2008
2.580
2.603
2.310
2.320
52,553
-0.21(-8.30%)
Oct 21, 2008
2.470
2.660
2.420
2.530
71,283
+0.11(+4.55%)
Oct 20, 2008
2.310
2.460
2.310
2.420
59,047
+0.10(+4.31%)
Oct 17, 2008
2.300
2.630
2.150
2.320
58,457
+0.05(+2.20%)
Oct 16, 2008
2.750
2.750
2.270
2.270
80,936
-0.50(-18.05%)
Oct 15, 2008
2.480
2.770
2.180
2.770
160,174
+0.25(+9.92%)
Oct 14, 2008
2.700
2.740
2.500
2.520
74,887
-0.05(-1.95%)
Oct 13, 2008
2.380
2.710
2.380
2.570
52,917
+0.20(+8.44%)
Oct 10, 2008
2.370
5.000
2.150
2.370
182,298
-0.03(-1.25%)
Oct 09, 2008
2.620
2.660
2.380
2.400
95,141
-0.22(-8.40%)
Oct 08, 2008
2.560
2.680
2.410
2.620
228,800
-0.03(-1.13%)
Oct 07, 2008
3.100
3.100
2.630
2.650
154,694
-0.52(-16.40%)
Oct 06, 2008
3.210
3.210
3.010
3.170
221,577
-0.05(-1.55%)
Oct 03, 2008
3.050
3.280
3.010
3.220
100,260
+0.22(+7.33%)
Oct 02, 2008
3.040
3.110
3.000
3.000
53,269
-0.20(-6.25%)
Oct 01, 2008
2.990
3.230
2.990
3.200
52,746
+0.22(+7.38%)
Sep 30, 2008
3.030
3.040
2.920
2.980
104,256
-0.07(-2.30%)
Sep 29, 2008
2.950
3.190
2.930
3.050
211,602
+0.01(+0.33%)
Sep 26, 2008
2.950
3.050
2.700
3.040
108,944
+0.08(+2.70%)
Sep 25, 2008
2.880
3.030
2.820
2.960
136,230
+0.05(+1.72%)
Sep 24, 2008
2.920
2.930
2.840
2.910
70,399
+0.12(+4.30%)
Sep 23, 2008
2.920
2.950
2.770
2.790
70,674
-0.08(-2.79%)
Sep 22, 2008
2.870
3.150
2.770
2.870
61,954
+0.06(+2.14%)
Sep 19, 2008
2.750
2.850
2.670
2.810
107,591
+0.21(+8.08%)
Sep 18, 2008
2.610
2.660
2.550
2.600
176,885
-0.01(-0.38%)
Sep 17, 2008
2.670
2.740
2.600
2.610
205,600
-0.11(-4.04%)
Sep 16, 2008
2.600
2.730
2.550
2.720
236,124
+0.12(+4.62%)
Sep 15, 2008
2.530
2.640
2.400
2.600
236,232
-0.01(-0.38%)
Sep 12, 2008
2.490
2.760
2.420
2.610
332,167
+0.05(+1.95%)
Sep 11, 2008
2.750
2.770
2.280
2.560
441,630
-0.21(-7.58%)
Sep 10, 2008
3.580
3.870
2.760
2.770
387,910
-0.80(-22.41%)
Sep 09, 2008
3.900
3.910
3.570
3.570
214,065
-0.34(-8.70%)
Sep 08, 2008
4.130
4.160
3.910
3.910
105,463
-0.13(-3.22%)
Sep 05, 2008
4.040
4.090
3.910
4.040
115,348
+0.02(+0.50%)
Sep 04, 2008
3.970
4.100
3.970
4.020
263,840
+0.00(+0.00%)
Sep 03, 2008
4.000
4.100
4.000
4.020
125,500
+0.01(+0.25%)
Sep 02, 2008
4.050
4.120
4.000
4.010
120,798
-0.01(-0.25%)
Aug 29, 2008
4.090
4.120
3.930
4.020
69,962
-0.05(-1.23%)
Aug 28, 2008
4.150
4.150
4.000
4.070
206,550
-0.02(-0.49%)
Aug 27, 2008
4.000
4.160
3.980
4.090
94,476
+0.06(+1.49%)
Aug 26, 2008
3.970
4.040
3.970
4.030
135,844
+0.03(+0.75%)
Aug 25, 2008
3.960
4.060
3.910
4.000
137,361
-0.02(-0.50%)
Aug 22, 2008
4.040
4.060
3.920
4.020
100,611
+0.01(+0.25%)
Aug 21, 2008
3.950
4.050
3.950
4.010
113,284
-0.01(-0.25%)
Aug 20, 2008
4.040
4.040
3.910
4.020
176,028
-0.04(-0.99%)
Aug 19, 2008
4.180
4.180
3.900
4.060
284,752
-0.09(-2.17%)
Aug 18, 2008
4.900
5.050
3.840
4.150
774,135
-0.66(-13.72%)
Aug 15, 2008
4.810
5.070
4.750
4.810
488,733
+0.15(+3.22%)
Aug 14, 2008
4.280
4.800
4.210
4.660
481,563
+0.42(+9.91%)
Aug 13, 2008
4.210
4.280
4.160
4.240
211,837
+0.03(+0.71%)
Aug 12, 2008
4.170
4.300
4.010
4.210
150,443
+0.11(+2.68%)
Aug 11, 2008
4.100
4.190
3.920
4.100
262,196
+0.04(+0.99%)
Aug 08, 2008
4.160
4.180
3.900
4.060
185,108
-0.18(-4.25%)
Aug 07, 2008
4.240
4.280
4.150
4.240
194,385
+0.00(+0.00%)
Aug 06, 2008
4.080
4.280
4.010
4.240
274,055
+0.19(+4.69%)
Aug 05, 2008
4.030
4.200
3.995
4.050
331,187
+0.09(+2.27%)
Aug 04, 2008
3.700
4.240
3.678
3.960
528,451
+0.30(+8.20%)
Aug 01, 2008
3.740
3.880
3.530
3.660
210,257
-0.15(-3.94%)
Jul 31, 2008
3.080
3.880
2.890
3.810
815,006
+1.01(+36.07%)
Jul 30, 2008
2.700
2.860
2.610
2.800
150,385
+0.16(+6.06%)
Jul 29, 2008
2.640
2.720
2.550
2.640
123,913
+0.04(+1.54%)
Jul 28, 2008
2.760
2.820
2.540
2.600
116,080
-0.17(-6.14%)
Jul 25, 2008
2.790
2.810
2.630
2.770
156,059
-0.04(-1.42%)
Jul 24, 2008
2.860
2.890
2.740
2.810
132,439
-0.01(-0.35%)
Jul 23, 2008
2.810
2.910
2.790
2.820
237,045
+0.04(+1.44%)
Jul 22, 2008
2.560
2.900
2.540
2.780
176,117
+0.18(+6.92%)
Jul 21, 2008
2.600
2.660
2.540
2.600
198,391
-0.01(-0.38%)
Jul 18, 2008
2.560
2.610
2.500
2.610
201,912
+0.09(+3.57%)
Jul 17, 2008
2.260
2.520
2.250
2.520
372,582
+0.23(+10.04%)
Jul 16, 2008
2.050
2.430
2.050
2.290
212,138
+0.22(+10.63%)
Jul 15, 2008
2.060
2.090
1.980
2.070
242,749
-0.03(-1.43%)
Jul 14, 2008
2.120
2.170
2.030
2.100
260,031
+0.00(+0.00%)
Jul 11, 2008
2.100
2.140
2.030
2.100
243,591
+0.00(+0.00%)
Jul 10, 2008
2.100
2.170
2.050
2.100
432,669
+0.03(+1.45%)
Jul 09, 2008
2.090
2.140
2.000
2.070
356,344
+0.00(+0.00%)
Jul 08, 2008
2.100
2.110
1.950
2.070
778,326
-0.03(-1.43%)
Jul 07, 2008
2.350
2.370
1.940
2.100
696,561
-0.23(-9.87%)
Jul 04, 2008
2.360
2.360
2.260
2.330
163,664
+0.00(+0.00%)
Jul 03, 2008
2.360
2.360
2.260
2.330
163,664
+0.01(+0.43%)
Jul 02, 2008
2.680
2.680
2.310
2.320
254,688
-0.32(-12.12%)
Jul 01, 2008
2.630
2.660
2.550
2.640
312,162
+0.05(+1.93%)
Jun 30, 2008
2.660
2.695
2.550
2.590
297,081
-0.06(-2.26%)
Jun 27, 2008
2.960
2.970
2.650
2.650
199,208
-0.27(-9.25%)
Jun 26, 2008
2.910
2.950
2.870
2.920
154,710
-0.05(-1.68%)
Jun 25, 2008
3.070
3.090
2.840
2.970
260,208
-0.09(-2.94%)
Jun 24, 2008
3.130
3.150
3.010
3.060
162,077
-0.12(-3.77%)
Jun 23, 2008
3.280
3.280
3.140
3.180
93,305
-0.06(-1.85%)
Jun 20, 2008
3.390
3.390
3.220
3.240
121,716
-0.11(-3.28%)
Jun 19, 2008
3.370
3.460
3.230
3.350
113,994
+0.01(+0.30%)
Jun 18, 2008
3.370
3.450
3.310
3.340
257,689
-0.08(-2.34%)
Jun 17, 2008
3.470
3.470
3.400
3.420
212,878
-0.02(-0.58%)
Jun 16, 2008
3.400
3.460
3.230
3.440
188,563
+0.04(+1.18%)
Jun 13, 2008
3.520
3.520
3.370
3.400
333,332
-0.10(-2.86%)
Jun 12, 2008
3.590
3.590
3.450
3.500
210,941
-0.11(-3.05%)
Jun 11, 2008
3.550
3.612
3.470
3.610
308,670
+0.09(+2.56%)
Jun 10, 2008
3.470
3.760
3.330
3.520
784,867
-0.24(-6.38%)
Jun 09, 2008
3.890
3.890
3.760
3.760
323,941
-0.16(-4.08%)
Jun 06, 2008
4.000
4.000
3.830
3.920
377,766
-0.13(-3.21%)
Jun 05, 2008
4.040
4.110
4.000
4.050
256,197
+0.04(+1.00%)
Jun 04, 2008
4.080
4.080
3.980
4.010
328,434
-0.04(-0.99%)
Jun 03, 2008
4.100
4.100
3.990
4.050
412,351
-0.08(-1.94%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.